Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.911,37 +95,45 (+0,25%) Gold
2.317,00 +14,10 (+0,61%) EUR/USD
1,0679 +0,0007 (+0,06%) Bitcoin EUR
53.194,15 -3.707,59 (-6,52%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-04-25 10:52AM EDT | 30.00 | 22.30 | 20.30 | 20.45 | 0.00 | - | - | 3 | 184.77% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 17.85 | 18.45 | 0.00 | - | - | 3 | 50.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 16.10 | 16.45 | 0.00 | - | 1 | 1 | 130.08% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 14.30 | 14.45 | 0.00 | - | 11 | 11 | 127.73% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 12.95 | 13.45 | 0.00 | - | 1 | 30 | 90.63% |
| UAL240510C00038000 | 2024-04-30 10:05AM EDT | 38.00 | 14.10 | 12.00 | 12.50 | 0.00 | - | 14 | 19 | 93.75% |
| UAL240510C00039000 | 2024-04-30 11:44AM EDT | 39.00 | 13.44 | 11.15 | 11.50 | 0.00 | - | 2 | 38 | 96.68% |
| UAL240510C00040000 | 2024-04-30 2:10PM EDT | 40.00 | 11.95 | 10.20 | 10.50 | 0.00 | - | 5 | 43 | 91.41% |
| UAL240510C00041000 | 2024-04-30 2:10PM EDT | 41.00 | 10.98 | 9.35 | 9.50 | 0.00 | - | 5 | 76 | 90.04% |
| UAL240510C00042000 | 2024-05-01 10:07AM EDT | 42.00 | 8.44 | 8.00 | 8.45 | -1.51 | -15.18% | 1 | 159 | 61.33% |
| UAL240510C00043000 | 2024-05-01 10:07AM EDT | 43.00 | 7.39 | 7.35 | 7.50 | -1.58 | -17.61% | 1 | 334 | 73.34% |
| UAL240510C00044000 | 2024-04-30 11:48AM EDT | 44.00 | 8.47 | 6.40 | 6.55 | 0.00 | - | 1 | 67 | 68.36% |
| UAL240510C00045000 | 2024-05-01 11:01AM EDT | 45.00 | 5.19 | 5.45 | 5.55 | -1.90 | -26.80% | 2 | 211 | 61.13% |
| UAL240510C00046000 | 2024-05-01 11:05AM EDT | 46.00 | 4.30 | 4.40 | 4.60 | -1.88 | -30.42% | 10 | 114 | 52.44% |
| UAL240510C00046500 | 2024-04-24 9:51AM EDT | 46.50 | 7.15 | 3.60 | 4.10 | 0.00 | - | - | 3 | 52.73% |
| UAL240510C00047000 | 2024-05-01 10:42AM EDT | 47.00 | 3.40 | 3.50 | 3.60 | -1.85 | -35.24% | 15 | 313 | 47.95% |
| UAL240510C00047500 | 2024-04-29 9:54AM EDT | 47.50 | 3.98 | 3.10 | 3.20 | -1.17 | -22.72% | 10 | 20 | 47.22% |
| UAL240510C00048000 | 2024-05-01 10:49AM EDT | 48.00 | 2.65 | 2.67 | 2.77 | -1.50 | -36.14% | 9 | 279 | 44.73% |
| UAL240510C00049000 | 2024-05-01 11:30AM EDT | 49.00 | 1.93 | 1.97 | 2.03 | -1.52 | -44.06% | 64 | 192 | 42.14% |
| UAL240510C00049500 | 2024-05-01 11:41AM EDT | 49.50 | 1.71 | 1.66 | 1.68 | -1.20 | -41.24% | 56 | 8 | 40.43% |
| UAL240510C00050000 | 2024-05-01 11:45AM EDT | 50.00 | 1.39 | 1.29 | 1.38 | -1.55 | -52.72% | 146 | 336 | 39.45% |
| UAL240510C00051000 | 2024-05-01 11:29AM EDT | 51.00 | 0.80 | 0.91 | 0.95 | -0.80 | -50.00% | 176 | 337 | 39.89% |
| UAL240510C00052000 | 2024-05-01 11:44AM EDT | 52.00 | 0.57 | 0.57 | 0.60 | -0.55 | -49.11% | 5,591 | 2,669 | 39.26% |
| UAL240510C00053000 | 2024-05-01 11:37AM EDT | 53.00 | 0.32 | 0.31 | 0.34 | -0.37 | -53.62% | 308 | 842 | 38.09% |
| UAL240510C00054000 | 2024-05-01 11:36AM EDT | 54.00 | 0.17 | 0.17 | 0.19 | -0.27 | -61.36% | 123 | 715 | 37.89% |
| UAL240510C00055000 | 2024-05-01 11:37AM EDT | 55.00 | 0.09 | 0.10 | 0.11 | -0.17 | -65.38% | 247 | 818 | 38.48% |
| UAL240510C00056000 | 2024-05-01 11:16AM EDT | 56.00 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 84 | 451 | 38.87% |
| UAL240510C00057000 | 2024-05-01 9:43AM EDT | 57.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 8 | 99 | 42.38% |
| UAL240510C00058000 | 2024-05-01 9:51AM EDT | 58.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 1 | 225 | 48.44% |
| UAL240510C00059000 | 2024-04-30 9:53AM EDT | 59.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 51 | 53.13% |
| UAL240510C00060000 | 2024-04-30 9:52AM EDT | 60.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 5 | 103 | 51.56% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 240 | 223 | 61.72% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 6 | 15 | 66.80% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 2 | 78.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 119 | 147.66% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 18 | 130.86% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 122.66% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.12 | 0.00 | - | - | 101 | 115.23% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 31 | 106.25% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 36 | 100.00% |
| UAL240510P00037000 | 2024-04-29 10:08AM EDT | 37.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 42 | 92.97% |
| UAL240510P00038000 | 2024-04-30 3:21PM EDT | 38.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 288 | 85.94% |
| UAL240510P00039000 | 2024-05-01 11:15AM EDT | 39.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 10 | 214 | 78.91% |
| UAL240510P00040000 | 2024-04-30 11:44AM EDT | 40.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 147 | 74.22% |
| UAL240510P00041000 | 2024-04-30 2:10PM EDT | 41.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 5 | 109 | 67.97% |
| UAL240510P00042000 | 2024-05-01 11:35AM EDT | 42.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 3 | 2,094 | 53.91% |
| UAL240510P00043000 | 2024-05-01 10:07AM EDT | 43.00 | 0.10 | 0.04 | 0.06 | +0.06 | +150.00% | 1 | 467 | 50.39% |
| UAL240510P00044000 | 2024-05-01 11:31AM EDT | 44.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 53 | 2,230 | 48.24% |
| UAL240510P00045000 | 2024-05-01 11:35AM EDT | 45.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 34 | 860 | 44.53% |
| UAL240510P00045500 | 2024-05-01 11:01AM EDT | 45.50 | 0.13 | 0.10 | 0.13 | +0.08 | +160.00% | 11 | 86 | 42.68% |
| UAL240510P00046000 | 2024-05-01 11:01AM EDT | 46.00 | 0.17 | 0.13 | 0.16 | +0.08 | +88.89% | 98 | 453 | 41.21% |
| UAL240510P00047000 | 2024-05-01 9:43AM EDT | 47.00 | 0.22 | 0.22 | 0.26 | +0.08 | +57.14% | 803 | 961 | 39.06% |
| UAL240510P00047500 | 2024-05-01 11:07AM EDT | 47.50 | 0.41 | 0.29 | 0.32 | +0.30 | +272.73% | 7 | 122 | 37.60% |
| UAL240510P00048000 | 2024-05-01 11:42AM EDT | 48.00 | 0.39 | 0.39 | 0.43 | +0.13 | +50.00% | 164 | 446 | 37.50% |
| UAL240510P00048500 | 2024-05-01 11:07AM EDT | 48.50 | 0.59 | 0.50 | 0.53 | +0.36 | +156.52% | 10 | 56 | 36.08% |
| UAL240510P00049000 | 2024-05-01 11:38AM EDT | 49.00 | 0.65 | 0.64 | 0.68 | +0.32 | +96.97% | 402 | 2,169 | 35.65% |
| UAL240510P00049500 | 2024-05-01 11:38AM EDT | 49.50 | 0.82 | 0.83 | 0.87 | +0.47 | +134.29% | 72 | 769 | 35.45% |
| UAL240510P00050000 | 2024-05-01 11:36AM EDT | 50.00 | 1.07 | 1.05 | 1.07 | +0.42 | +64.62% | 83 | 1,141 | 34.57% |
| UAL240510P00051000 | 2024-05-01 11:37AM EDT | 51.00 | 1.55 | 1.59 | 1.62 | +0.52 | +50.49% | 552 | 1,053 | 34.28% |
| UAL240510P00052000 | 2024-05-01 11:36AM EDT | 52.00 | 2.27 | 2.22 | 2.29 | +0.77 | +51.33% | 187 | 772 | 33.59% |
| UAL240510P00053000 | 2024-05-01 11:30AM EDT | 53.00 | 3.10 | 2.82 | 3.05 | +0.95 | +44.19% | 14 | 384 | 31.54% |
| UAL240510P00054000 | 2024-05-01 11:38AM EDT | 54.00 | 3.80 | 3.80 | 3.95 | +1.28 | +50.79% | 17 | 306 | 31.84% |
| UAL240510P00055000 | 2024-04-29 3:56PM EDT | 55.00 | 2.50 | 4.75 | 4.85 | 0.00 | - | 4 | 248 | 12.50% |
| UAL240510P00056000 | 2024-04-26 10:11AM EDT | 56.00 | 3.45 | 5.60 | 5.80 | 0.00 | - | 1 | 7 | 0.00% |
| UAL240510P00057000 | 2024-04-29 9:54AM EDT | 57.00 | 4.65 | 6.60 | 6.95 | 0.00 | - | 3 | 5 | 48.44% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 7.60 | 8.10 | 0.00 | - | - | 0 | 66.02% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 8.60 | 9.20 | 0.00 | - | 4 | 1 | 51.56% |
